Fortum Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	21.650	22.020	21.650	22.020	22.020	964,184
2026-04-27	21.700	21.910	21.550	21.650	21.650	675,029
2026-04-24	22.080	22.090	21.700	21.760	21.760	579,494
2026-04-23	21.650	22.100	21.650	22.080	22.080	786,911
2026-04-22	21.250	21.970	21.250	21.830	21.830	945,974
2026-04-21	21.200	21.340	21.050	21.250	21.250	866,059
2026-04-20	21.340	21.610	21.200	21.300	21.300	876,940
2026-04-17	21.810	21.810	20.750	21.140	21.140	2,281,449
2026-04-16	22.000	22.140	21.830	21.910	21.910	954,767
2026-04-15	22.320	22.360	21.900	21.980	21.980	910,160
2026-04-14	22.460	22.530	21.930	22.320	22.320	1,194,182
2026-04-13	22.380	22.550	22.180	22.290	22.290	1,558,548
2026-04-10	21.980	22.400	21.810	22.380	22.380	1,059,598
2026-04-09	21.870	22.160	21.830	22.030	22.030	1,376,495
2026-04-08	21.220	21.900	20.950	21.780	21.780	1,705,247
2026-04-07	22.650	22.920	22.270	22.270	22.270	1,436,628
2026-04-02	21.400	22.630	21.360	22.630	22.630	1,820,478
2026-04-01	21.170	21.540	21.050	21.320	21.320	1,570,957
2026-03-31	21.750	22.080	21.560	21.880	21.880	1,381,877
2026-03-30	21.000	21.770	20.940	21.660	21.660	2,404,304
2026-03-27	21.250	21.390	20.520	20.880	20.880	1,010,133
2026-03-26	21.100	21.310	20.810	21.170	21.170	1,121,466
2026-03-25	20.800	21.320	20.780	21.250	21.250	1,275,946
2026-03-24	20.600	20.810	20.420	20.660	20.660	882,620
2026-03-23	21.270	21.450	20.440	20.440	20.440	2,908,838
2026-03-20	22.050	22.350	21.680	21.750	21.750	5,730,085
2026-03-19	21.950	22.650	21.930	22.050	22.050	2,241,427
2026-03-18	22.050	22.260	21.890	22.260	22.260	1,309,747
2026-03-17	21.550	22.230	21.550	22.150	22.150	1,420,423
2026-03-16	21.000	21.680	21.000	21.550	21.550	1,793,756
2026-03-13	21.090	21.440	20.780	21.010	21.010	842,812
2026-03-12	20.340	21.180	20.220	21.180	21.180	1,688,566
2026-03-11	20.340	20.600	19.950	20.450	20.450	938,623
2026-03-10	19.935	20.500	19.800	20.350	20.350	1,562,125
2026-03-09	19.500	19.980	19.220	19.855	19.855	1,241,687
2026-03-06	19.600	19.900	19.525	19.740	19.740	1,033,285
2026-03-05	19.860	20.290	19.505	19.530	18.870	1,409,108
2026-03-04	19.840	20.180	19.730	19.855	19.184	1,039,649
2026-03-03	20.180	20.340	19.620	19.865	19.193	1,856,944
2026-03-02	20.000	20.850	19.945	20.630	19.932	2,428,477
2026-02-27	19.580	20.060	19.540	19.810	19.140	3,514,757
2026-02-26	19.870	20.030	19.505	19.540	18.879	1,911,824
2026-02-25	19.510	19.915	19.450	19.900	19.227	1,821,105
2026-02-24	19.590	19.950	19.370	19.570	18.908	1,752,105
2026-02-23	19.715	19.900	19.440	19.580	18.918	1,274,557
2026-02-20	19.635	19.940	19.560	19.695	19.029	1,283,528
2026-02-19	19.855	19.985	19.455	19.650	18.985	1,438,276
2026-02-18	19.685	20.430	19.590	20.140	19.459	1,709,875
2026-02-17	19.225	19.735	19.205	19.600	18.937	1,092,410
2026-02-16	18.940	19.300	18.795	19.225	18.575	656,210
2026-02-13	19.290	19.470	18.625	18.950	18.309	1,630,945
2026-02-12	20.700	20.810	18.910	19.290	18.638	2,604,868
2026-02-11	19.985	20.660	19.875	20.620	19.923	1,845,759
2026-02-10	19.500	19.975	19.405	19.975	19.299	1,049,664
2026-02-09	19.430	19.625	19.305	19.565	18.903	945,836
2026-02-06	18.960	19.670	18.950	19.430	18.773	1,629,216
2026-02-05	19.715	19.770	18.780	18.945	18.304	1,749,882
2026-02-04	19.335	20.150	19.270	19.880	19.208	2,140,166
2026-02-03	19.350	19.935	18.100	19.100	18.454	5,080,949
2026-02-02	19.900	20.330	19.650	19.935	19.261	1,235,063

← NewerPage 3 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-01	0.7400 EUR
2025-04-02	1.4000 EUR
2024-10-01	0.5700 EUR
2024-03-26	0.5800 EUR
2023-09-29	0.4500 EUR
2023-04-14	0.4600 EUR
2022-03-29	1.1400 EUR
2021-04-29	1.1200 EUR
2020-04-24	1.1000 EUR
2019-03-27	1.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.